Hangzhou Jiuyuan Genetic Biopharmaceutical Co., Ltd. (HKG:2566)
Hong Kong · Delayed Price · Currency is HKD 4.620
-0.425 (-8.42%)
Nov 3, 2026, 3:59 PM HKT
HKG:2566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.05 | 5.05 | 4.48 | 4.62 | 4.62 | -8.42% | 27,000 |
| Nov 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.31% | - |
| Oct 30, 2026 | 5.10 | 5.10 | 4.95 | 4.98 | 4.98 | -2.64% | 30,200 |
| Oct 29, 2026 | 5.20 | 5.20 | 4.99 | 5.12 | 5.12 | -2.39% | 12,400 |
| Oct 28, 2026 | 5.32 | 5.32 | 5.13 | 5.24 | 5.24 | -1.41% | 11,000 |
| Oct 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Oct 26, 2026 | 5.21 | 5.31 | 5.21 | 5.32 | 5.32 | -1.21% | 19,800 |
| Oct 23, 2026 | 5.50 | 5.50 | 5.32 | 5.38 | 5.38 | -2.27% | 13,600 |
| Oct 22, 2026 | 5.68 | 5.71 | 5.40 | 5.51 | 5.51 | 0.18% | 444,600 |
| Oct 21, 2026 | 5.72 | 5.72 | 5.40 | 5.50 | 5.50 | -3.93% | 22,800 |
| Oct 20, 2026 | 5.50 | 5.73 | 5.48 | 5.72 | 5.72 | 9.37% | 169,600 |
| Oct 16, 2026 | 5.21 | 5.30 | 5.20 | 5.23 | 5.23 | 0.58% | 31,600 |
| Oct 15, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -7.14% | 19,400 |
| Oct 14, 2026 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | -1.41% | 11,400 |
| Oct 13, 2026 | 5.79 | 5.80 | 5.68 | 5.68 | 5.68 | - | 267,200 |
| Oct 12, 2026 | 5.72 | 5.75 | 5.64 | 5.68 | 5.68 | 0.80% | 459,400 |
| Oct 9, 2026 | 5.65 | 5.65 | 5.33 | 5.64 | 5.64 | -0.18% | 11,200 |
| Oct 8, 2026 | 5.48 | 5.65 | 5.46 | 5.65 | 5.65 | 6.31% | 537,000 |
| Oct 7, 2026 | 5.43 | 5.43 | 5.31 | 5.31 | 5.31 | -2.75% | 16,000 |
| Oct 6, 2026 | 5.46 | 5.46 | 5.38 | 5.46 | 5.46 | 1.96% | 7,600 |
| Oct 5, 2026 | 5.58 | 5.58 | 5.33 | 5.36 | 5.36 | -7.35% | 21,800 |
| Oct 2, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.26% | - |
| Sep 30, 2026 | 5.72 | 5.80 | 5.60 | 5.80 | 5.80 | -0.09% | 9,000 |
| Sep 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.43% | - |
| Sep 28, 2026 | 5.70 | 5.83 | 5.69 | 5.83 | 5.83 | 2.28% | 1,423,082 |
| Sep 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 24, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.73% | 110,400 |
| Sep 23, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.18% | - |
| Sep 22, 2026 | 5.69 | 5.69 | 5.50 | 5.50 | 5.50 | 0.09% | 46,600 |
| Sep 21, 2026 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | 1.48% | 21,200 |
| Sep 18, 2026 | 5.59 | 5.59 | 5.32 | 5.42 | 5.42 | -3.22% | 400 |
| Sep 17, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.73% | 255,400 |
| Sep 16, 2026 | 5.50 | 5.53 | 5.23 | 5.50 | 5.50 | 1.85% | 207,000 |
| Sep 15, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 0.09% | 4,200 |
| Sep 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.09% | 800 |
| Sep 11, 2026 | 5.28 | 5.40 | 5.23 | 5.40 | 5.40 | 5.57% | 23,000 |
| Sep 10, 2026 | 5.05 | 5.12 | 5.05 | 5.12 | 5.12 | -1.25% | 18,400 |
| Sep 9, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Sep 8, 2026 | 5.17 | 5.18 | 5.15 | 5.18 | 5.18 | -1.43% | 23,600 |
| Sep 7, 2026 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 0.10% | 2,000 |
| Sep 4, 2026 | 5.45 | 5.45 | 5.16 | 5.25 | 5.25 | -0.66% | 15,200 |
| Sep 3, 2026 | 5.50 | 5.50 | 5.20 | 5.29 | 5.29 | -2.13% | 14,200 |
| Sep 2, 2026 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | 3.35% | 81,600 |
| Sep 1, 2026 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | -3.24% | 8,200 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 8,600 |
| Aug 28, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 0.19% | 17,000 |
| Aug 27, 2026 | 5.30 | 5.34 | 5.27 | 5.34 | 5.34 | 1.71% | 15,600 |
| Aug 26, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 0.29% | 11,800 |
| Aug 25, 2026 | 5.14 | 5.22 | 5.14 | 5.24 | 5.24 | 2.75% | 3,800 |
| Aug 24, 2026 | 5.11 | 5.11 | 5.05 | 5.10 | 5.10 | -0.10% | 24,800 |